EGX:BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	39.85	40.70	39.85	40.20	40.20	0.88%	631,379
Mar 11, 2026	38.70	39.99	38.76	39.85	39.85	2.97%	876,353
Mar 10, 2026	37.74	39.40	38.00	38.70	38.70	2.54%	286,458
Mar 9, 2026	37.47	37.80	36.75	37.74	37.74	0.72%	236,792
Mar 8, 2026	37.54	37.72	37.40	37.47	37.47	-0.19%	151,082
Mar 5, 2026	37.60	38.30	37.50	37.54	37.54	-0.16%	162,255
Mar 4, 2026	37.70	38.39	37.50	37.60	37.60	-0.27%	98,866
Mar 3, 2026	38.04	38.43	37.50	37.70	37.70	-0.89%	145,486
Mar 2, 2026	38.29	38.69	37.73	38.04	38.04	-0.65%	51,428
Mar 1, 2026	39.31	38.50	36.05	38.29	38.29	-2.59%	94,336
Feb 26, 2026	39.41	39.63	39.04	39.31	39.31	-0.25%	87,003
Feb 25, 2026	39.51	39.89	39.05	39.41	39.41	-0.25%	289,723
Feb 24, 2026	39.98	40.30	39.50	39.51	39.51	-1.18%	201,004
Feb 23, 2026	39.34	40.10	39.34	39.98	39.98	1.63%	91,337
Feb 22, 2026	40.51	41.25	39.20	39.34	39.34	-2.89%	204,653
Feb 19, 2026	40.69	41.47	39.50	40.51	40.51	-0.44%	362,590
Feb 18, 2026	39.21	41.50	39.25	40.69	40.69	3.77%	430,274
Feb 17, 2026	40.02	40.40	39.04	39.21	39.21	-2.02%	455,206
Feb 16, 2026	40.87	41.41	40.01	40.02	40.02	-2.08%	446,044
Feb 15, 2026	41.69	42.00	40.70	40.87	40.87	-1.97%	437,925
Feb 12, 2026	42.13	42.50	41.50	41.69	41.69	-1.04%	489,118
Feb 11, 2026	43.73	44.10	42.00	42.13	42.13	-3.66%	349,449
Feb 10, 2026	45.03	45.70	43.60	43.73	43.73	-2.89%	752,125
Feb 9, 2026	42.90	45.78	42.50	45.03	45.03	4.97%	464,130
Feb 8, 2026	43.86	44.40	42.69	42.90	42.90	-2.19%	349,760
Feb 5, 2026	43.87	45.24	43.70	43.86	43.86	-0.02%	824,317
Feb 4, 2026	43.46	43.94	42.75	43.87	43.87	0.94%	290,226
Feb 3, 2026	42.72	43.98	42.82	43.46	43.46	1.73%	283,080
Feb 2, 2026	43.92	44.49	42.20	42.72	42.72	-2.73%	564,748
Feb 1, 2026	44.50	45.49	43.50	43.92	43.92	-1.30%	511,394
Jan 28, 2026	43.45	45.89	43.50	44.50	44.50	2.42%	4,102,713
Jan 27, 2026	43.11	44.88	43.00	43.45	43.45	0.79%	1,562,236
Jan 26, 2026	42.00	43.85	42.20	43.11	43.11	2.64%	1,698,733
Jan 25, 2026	43.60	44.24	41.15	42.00	42.00	-3.67%	1,262,414
Jan 22, 2026	38.73	45.49	38.53	43.60	43.60	12.57%	3,100,276
Jan 21, 2026	37.57	39.00	37.50	38.73	38.73	3.09%	2,220,209
Jan 20, 2026	37.89	37.95	37.00	37.57	37.57	-0.84%	675,400
Jan 19, 2026	36.99	37.99	36.52	37.89	37.89	2.43%	910,371
Jan 18, 2026	36.98	37.22	36.60	36.99	36.99	0.03%	269,361
Jan 15, 2026	36.77	37.00	35.03	36.98	36.98	0.57%	224,122
Jan 14, 2026	36.65	36.77	34.70	36.77	36.77	0.33%	217,078
Jan 13, 2026	36.99	37.40	36.31	36.65	36.65	-0.92%	93,420
Jan 12, 2026	37.00	37.40	36.60	36.99	36.99	-0.03%	189,954
Jan 11, 2026	36.52	37.20	36.35	37.00	37.00	1.31%	168,942
Jan 8, 2026	36.42	36.65	36.11	36.52	36.52	0.27%	21,391
Jan 6, 2026	36.28	36.69	36.00	36.42	36.42	0.39%	14,624
Jan 5, 2026	36.48	36.50	35.70	36.28	36.28	-0.55%	77,541
Jan 4, 2026	37.00	37.37	35.83	36.48	36.48	-1.41%	73,100
Dec 31, 2025	36.60	38.00	35.99	37.00	37.00	1.09%	667,952
Dec 30, 2025	36.91	36.91	36.54	36.60	36.60	-0.84%	108,320